FRA:FME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	40.72	41.12	40.20	40.70	-	-1.19%	2,524,319
Jun 18, 2026	40.98	41.36	40.83	41.19	41.19	0.34%	1,654
Jun 17, 2026	40.75	41.05	40.75	41.05	41.05	0.37%	335
Jun 16, 2026	40.52	41.00	40.52	40.90	40.90	0.76%	850
Jun 15, 2026	39.86	40.62	39.86	40.59	40.59	2.37%	420
Jun 12, 2026	38.77	39.70	38.64	39.65	39.65	1.88%	1,136
Jun 11, 2026	38.63	38.92	38.42	38.92	38.92	-0.21%	130
Jun 10, 2026	38.67	39.00	38.67	39.00	39.00	0.54%	600
Jun 9, 2026	37.68	38.79	37.68	38.79	38.79	2.65%	8,390
Jun 8, 2026	38.07	38.07	37.79	37.79	37.79	-1.15%	1,081
Jun 5, 2026	37.44	38.23	37.44	38.23	38.23	2.93%	1,149
Jun 4, 2026	36.10	37.14	36.10	37.14	37.14	2.80%	1,597
Jun 3, 2026	35.58	36.13	35.58	36.13	36.13	1.69%	340
Jun 2, 2026	36.20	36.20	35.53	35.53	35.53	-2.23%	850
Jun 1, 2026	37.01	37.01	36.12	36.34	36.34	-1.97%	1,457
May 29, 2026	37.30	37.61	37.07	37.07	37.07	0.11%	1,315
May 28, 2026	36.85	37.03	36.85	37.03	37.03	0.05%	30
May 27, 2026	37.23	37.47	37.01	37.01	37.01	-0.46%	982
May 26, 2026	37.64	37.67	37.18	37.18	37.18	-0.75%	710
May 25, 2026	37.46	37.46	37.46	37.46	37.46	0.38%	75
May 22, 2026	37.50	37.52	36.82	37.32	37.32	0.13%	3,242
May 21, 2026	38.11	38.98	38.11	38.76	37.27	0.96%	2,072
May 20, 2026	38.16	38.39	38.00	38.39	36.91	0.03%	672
May 19, 2026	38.31	38.68	38.31	38.38	36.90	0.63%	7,281
May 18, 2026	37.40	38.14	37.34	38.14	36.67	2.55%	1,402
May 15, 2026	36.76	37.22	36.76	37.19	35.76	0.54%	211
May 14, 2026	36.41	37.08	36.41	36.99	35.57	-0.43%	775
May 13, 2026	37.89	38.09	37.15	37.15	35.72	-2.39%	51
May 12, 2026	36.96	38.06	36.96	38.06	36.60	2.64%	1,777
May 11, 2026	37.32	37.45	37.08	37.08	35.65	-0.16%	2,510
May 8, 2026	36.74	37.90	36.74	37.14	35.71	0.19%	2,673
May 7, 2026	36.21	37.07	36.17	37.07	35.64	3.32%	665
May 6, 2026	34.72	36.04	34.72	35.88	34.50	3.40%	2,437
May 5, 2026	37.55	37.55	34.60	34.70	33.37	-10.73%	8,350
May 4, 2026	38.51	38.87	38.51	38.87	37.38	2.56%	323
Apr 30, 2026	37.95	37.95	37.85	37.90	36.44	-0.92%	590
Apr 29, 2026	38.73	38.96	38.01	38.25	36.78	-0.86%	6,028
Apr 28, 2026	38.61	38.78	38.58	38.58	37.10	-0.23%	751
Apr 27, 2026	38.86	38.89	38.65	38.67	37.18	-0.23%	598
Apr 24, 2026	38.94	38.94	38.76	38.76	37.27	-0.21%	180
Apr 23, 2026	38.84	38.84	38.84	38.84	37.35	-1.12%	-
Apr 22, 2026	39.24	39.38	39.24	39.28	37.77	-0.15%	3,205
Apr 21, 2026	39.13	39.34	39.13	39.34	37.83	0.59%	200
Apr 20, 2026	39.27	39.27	38.80	39.11	37.61	-1.86%	814
Apr 17, 2026	38.64	39.85	38.64	39.85	38.32	2.89%	1,851
Apr 16, 2026	38.68	39.06	38.55	38.73	37.24	-0.51%	2,601
Apr 15, 2026	39.28	39.31	38.85	38.93	37.43	-0.89%	420
Apr 14, 2026	40.03	40.25	39.28	39.28	37.77	-1.82%	2,525
Apr 13, 2026	40.17	40.17	40.01	40.01	38.47	-1.36%	15
Apr 10, 2026	40.20	40.56	40.20	40.56	39.00	0.80%	160